KissMeData/330860/price/prices-20240201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

2024-11-17 15:27:48 +09:00

46 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240229	161115	57	100.00	KOSDAQ		반도체	N	N	N	N		N	35300	-850	5	-2.35	18436095100	515852	64.38	36100	36600	35000	46950	25350	36150	35739.92	2.73	-3163	37550	36850	35900	35200	34250	37200	35550	61	10800	500	26020	50	1	12184045	4301	16.74	1.68	12	4.23	2109.00	21047.00	42650	20240222	-17.23	17290	20231031	104.16	42650	-17.23	20240222	23100	52.81	20240206	42650	-17.23	20240222	17290	104.16	20231031	6.25	N	330860	500	60 억	332930	N	N	1347	N	N
3	20240229	151121	57	100.00	KOSDAQ		반도체	N	N	N	N		N	35500	-650	5	-1.80	17214995100	481263	60.06	36100	36600	35000	46950	25350	36150	35770.01	2.73	-8350	37550	36850	35900	35200	34250	37200	35550	61	10800	500	26020	50	1	12184045	4325	16.83	1.69	12	3.95	2109.00	21047.00	42650	20240222	-16.76	17290	20231031	105.32	42650	-16.76	20240222	23100	53.68	20240206	42650	-16.76	20240222	17290	105.32	20231031	6.25	N	330860	500	60 억	332930	N	N	1412	N	N
4	20240229	141121	57	100.00	KOSDAQ		반도체	N	N	N	N		N	35500	-650	5	-1.80	15821151550	441975	55.16	36100	36600	35000	46950	25350	36150	35796.03	2.73	-8277	37550	36850	35900	35200	34250	37200	35550	61	10800	500	26020	50	1	12184045	4325	16.83	1.69	12	3.63	2109.00	21047.00	42650	20240222	-16.76	17290	20231031	105.32	42650	-16.76	20240222	23100	53.68	20240206	42650	-16.76	20240222	17290	105.32	20231031	6.25	N	330860	500	60 억	332930	N	N	1412	N	N
5	20240229	131119	57	100.00	KOSDAQ		반도체	N	N	N	N		N	35750	-400	5	-1.11	14491133350	404667	50.50	36100	36600	35000	46950	25350	36150	35809.54	2.73	-2427	37550	36850	35900	35200	34250	37200	35550	61	10800	500	26020	50	1	12184045	4356	16.95	1.70	12	3.32	2109.00	21047.00	42650	20240222	-16.18	17290	20231031	106.77	42650	-16.18	20240222	23100	54.76	20240206	42650	-16.18	20240222	17290	106.77	20231031	6.25	N	330860	500	60 억	332930	N	N	1412	N	N
6	20240229	121119	57	100.00	KOSDAQ		반도체	N	N	N	N		N	35950	-200	5	-0.55	12992100100	362938	45.29	36100	36600	35000	46950	25350	36150	35796.47	2.73	-2969	37550	36850	35900	35200	34250	37200	35550	61	10800	500	26020	50	1	12184045	4380	17.05	1.71	12	2.98	2109.00	21047.00	42650	20240222	-15.71	17290	20231031	107.92	42650	-15.71	20240222	23100	55.63	20240206	42650	-15.71	20240222	17290	107.92	20231031	6.25	N	330860	500	60 억	332930	N	N	1412	N	N
7	20240229	111122	57	100.00	KOSDAQ		반도체	N	N	N	N		N	36450	300	2	0.83	10289885600	288490	36.00	36100	36450	35000	46950	25350	36150	35667.14	2.73	2863	37550	36850	35900	35200	34250	37200	35550	61	10800	500	26020	50	1	12184045	4441	17.28	1.73	12	2.37	2109.00	21047.00	42650	20240222	-14.54	17290	20231031	110.82	42650	-14.54	20240222	23100	57.79	20240206	42650	-14.54	20240222	17290	110.82	20231031	6.25	N	330860	500	60 억	332930	N	N	1412	N	N
8	20240229	101123	57	100.00	KOSDAQ		반도체	N	N	N	N		N	35400	-750	5	-2.07	7122692350	200534	25.03	36100	36100	35000	46950	25350	36150	35516.84	2.73	3338	37550	36850	35900	35200	34250	37200	35550	61	10800	500	26020	50	1	12184045	4313	16.79	1.68	12	1.65	2109.00	21047.00	42650	20240222	-17.00	17290	20231031	104.74	42650	-17.00	20240222	23100	53.25	20240206	42650	-17.00	20240222	17290	104.74	20231031	6.25	N	330860	500	60 억	332930	N	N	1412	N	N
9	20240229	091121	57	100.00	KOSDAQ		반도체	N	N	N	N		N	35850	-300	5	-0.83	2949953800	82689	10.32	36100	36100	35250	46950	25350	36150	35672.02	2.73	-8474	37550	36850	35900	35200	34250	37200	35550	61	10800	500	26020	50	1	12184045	4368	17.00	1.70	12	0.68	2109.00	21047.00	42650	20240222	-15.94	17290	20231031	107.35	42650	-15.94	20240222	23100	55.19	20240206	42650	-15.94	20240222	17290	107.35	20231031	6.25	N	330860	500	60 억	332930	N	N	1412	N	N
10	20240228	161015	57	100.00	KOSDAQ		반도체	N	N	N	N		N	36150	750	2	2.12	28354567800	788058	48.46	35000	36600	34950	46000	24800	35400	35980.24	2.53	32239	39633	37516	36283	34166	32933	36900	33550	61	10600	500	25480	50	1	12184045	4405	17.14	1.72	12	6.47	2109.00	21047.00	42650	20240222	-15.24	17290	20231031	109.08	42650	-15.24	20240222	23100	56.49	20240206	42650	-15.24	20240222	17290	109.08	20231031	6.03	N	330860	500	60 억	308215	N	N	1412	N	N
11	20240228	151014	57	100.00	KOSDAQ		반도체	N	N	N	N		N	36100	700	2	1.98	26688690350	741900	45.62	35000	36600	34950	46000	24800	35400	35973.88	2.53	32966	39633	37516	36283	34166	32933	36900	33550	61	10600	500	25480	50	1	12184045	4398	17.12	1.72	12	6.09	2109.00	21047.00	42650	20240222	-15.36	17290	20231031	108.79	42650	-15.36	20240222	23100	56.28	20240206	42650	-15.36	20240222	17290	108.79	20231031	6.03	N	330860	500	60 억	308215	N	N	11	N	N
12	20240228	141119	57	100.00	KOSDAQ		반도체	N	N	N	N		N	35550	150	2	0.42	24347340050	676368	41.59	35000	36600	34950	46000	24800	35400	35997.69	2.53	19294	39633	37516	36283	34166	32933	36900	33550	61	10600	500	25480	50	1	12184045	4331	16.86	1.69	12	5.55	2109.00	21047.00	42650	20240222	-16.65	17290	20231031	105.61	42650	-16.65	20240222	23100	53.90	20240206	42650	-16.65	20240222	17290	105.61	20231031	6.03	N	330860	500	60 억	308215	N	N	11	N	N
13	20240228	131112	57	100.00	KOSDAQ		반도체	N	N	N	N		N	36100	700	2	1.98	21368346700	592712	36.45	35000	36600	34950	46000	24800	35400	36052.45	2.53	10209	39633	37516	36283	34166	32933	36900	33550	61	10600	500	25480	50	1	12184045	4398	17.12	1.72	12	4.86	2109.00	21047.00	42650	20240222	-15.36	17290	20231031	108.79	42650	-15.36	20240222	23100	56.28	20240206	42650	-15.36	20240222	17290	108.79	20231031	6.03	N	330860	500	60 억	308215	N	N	11	N	N
14	20240228	121123	57	100.00	KOSDAQ		반도체	N	N	N	N		N	36300	900	2	2.54	19141904650	530838	32.64	35000	36600	34950	46000	24800	35400	36060.50	2.53	5852	39633	37516	36283	34166	32933	36900	33550	61	10600	500	25480	50	1	12184045	4423	17.21	1.72	12	4.36	2109.00	21047.00	42650	20240222	-14.89	17290	20231031	109.95	42650	-14.89	20240222	23100	57.14	20240206	42650	-14.89	20240222	17290	109.95	20231031	6.03	N	330860	500	60 억	308215	N	N	11	N	N
15	20240228	111038	57	100.00	KOSDAQ		반도체	N	N	N	N		N	36300	900	2	2.54	16318459100	453320	27.88	35000	36500	34950	46000	24800	35400	35998.42	2.53	5919	39633	37516	36283	34166	32933	36900	33550	61	10600	500	25480	50	1	12184045	4423	17.21	1.72	12	3.72	2109.00	21047.00	42650	20240222	-14.89	17290	20231031	109.95	42650	-14.89	20240222	23100	57.14	20240206	42650	-14.89	20240222	17290	109.95	20231031	6.03	N	330860	500	60 억	308215	N	N	11	N	N
16	20240228	101119	57	100.00	KOSDAQ		반도체	N	N	N	N		N	36100	700	2	1.98	12720429150	353956	21.77	35000	36500	34950	46000	24800	35400	35938.76	2.53	3699	39633	37516	36283	34166	32933	36900	33550	61	10600	500	25480	50	1	12184045	4398	17.12	1.72	12	2.91	2109.00	21047.00	42650	20240222	-15.36	17290	20231031	108.79	42650	-15.36	20240222	23100	56.28	20240206	42650	-15.36	20240222	17290	108.79	20231031	6.03	N	330860	500	60 억	308215	N	N	11	N	N
17	20240228	091123	57	100.00	KOSDAQ		반도체	N	N	N	N		N	35800	400	2	1.13	6216009350	173428	10.66	35000	36500	34950	46000	24800	35400	35843.49	2.53	6030	39633	37516	36283	34166	32933	36900	33550	61	10600	500	25480	50	1	12184045	4362	16.97	1.70	12	1.42	2109.00	21047.00	42650	20240222	-16.06	17290	20231031	107.06	42650	-16.06	20240222	23100	54.98	20240206	42650	-16.06	20240222	17290	107.06	20231031	6.03	N	330860	500	60 억	308215	N	N	11	N	N
18	20240227	161117	57	100.00	KOSDAQ		반도체	N	N	N	N		N	35400	-3800	5	-9.69	57971029650	1597948	153.79	38050	38400	35050	50900	27450	39200	36279.45	1.73	96053	41166	40182	39616	38632	38066	39900	38350	61	11700	500	28220	50	1	12184045	4313	16.79	1.68	12	13.12	2109.00	21047.00	42650	20240222	-17.00	17290	20231031	104.74	42650	-17.00	20240222	23100	53.25	20240206	42650	-17.00	20240222	17290	104.74	20231031	5.12	N	330860	500	60 억	210942	N	N	11	N	N
19	20240227	151119	57	100.00	KOSDAQ		반도체	N	N	N	N		N	35300	-3900	5	-9.95	55580804350	1530482	147.29	38050	38400	35050	50900	27450	39200	36315.34	1.73	74198	41166	40182	39616	38632	38066	39900	38350	61	11700	500	28220	50	1	12184045	4301	16.74	1.68	12	12.56	2109.00	21047.00	42650	20240222	-17.23	17290	20231031	104.16	42650	-17.23	20240222	23100	52.81	20240206	42650	-17.23	20240222	17290	104.16	20231031	5.12	N	330860	500	60 억	210942	N	N	83	N	N
20	20240227	141116	57	100.00	KOSDAQ		반도체	N	N	N	N		N	35800	-3400	5	-8.67	49380315350	1355209	130.43	38050	38400	35350	50900	27450	39200	36436.83	1.73	62157	41166	40182	39616	38632	38066	39900	38350	61	11700	500	28220	50	1	12184045	4362	16.97	1.70	12	11.12	2109.00	21047.00	42650	20240222	-16.06	17290	20231031	107.06	42650	-16.06	20240222	23100	54.98	20240206	42650	-16.06	20240222	17290	107.06	20231031	5.12	N	330860	500	60 억	210942	N	N	83	N	N
21	20240227	131037	57	100.00	KOSDAQ		반도체	N	N	N	N		N	35900	-3300	5	-8.42	44940288100	1232502	118.62	38050	38400	35350	50900	27450	39200	36462.01	1.73	56465	41166	40182	39616	38632	38066	39900	38350	61	11700	500	28220	50	1	12184045	4374	17.02	1.71	12	10.12	2109.00	21047.00	42650	20240222	-15.83	17290	20231031	107.63	42650	-15.83	20240222	23100	55.41	20240206	42650	-15.83	20240222	17290	107.63	20231031	5.12	N	330860	500	60 억	210942	N	N	83	N	N
22	20240227	121119	57	100.00	KOSDAQ		반도체	N	N	N	N		N	35700	-3500	5	-8.93	42921431250	1176041	113.18	38050	38400	35350	50900	27450	39200	36495.89	1.73	46022	41166	40182	39616	38632	38066	39900	38350	61	11700	500	28220	50	1	12184045	4350	16.93	1.70	12	9.65	2109.00	21047.00	42650	20240222	-16.30	17290	20231031	106.48	42650	-16.30	20240222	23100	54.55	20240206	42650	-16.30	20240222	17290	106.48	20231031	5.12	N	330860	500	60 억	210942	N	N	83	N	N
23	20240227	111120	57	100.00	KOSDAQ		반도체	N	N	N	N		N	36150	-3050	5	-7.78	39062403850	1068275	102.81	38050	38400	35350	50900	27450	39200	36565.16	1.73	48876	41166	40182	39616	38632	38066	39900	38350	61	11700	500	28220	50	1	12184045	4405	17.14	1.72	12	8.77	2109.00	21047.00	42650	20240222	-15.24	17290	20231031	109.08	42650	-15.24	20240222	23100	56.49	20240206	42650	-15.24	20240222	17290	109.08	20231031	5.12	N	330860	500	60 억	210942	N	N	83	N	N
24	20240227	101114	57	100.00	KOSDAQ		반도체	N	N	N	N		N	36200	-3000	5	-7.65	32219753850	879721	84.66	38050	38400	35350	50900	27450	39200	36624.13	1.73	58623	41166	40182	39616	38632	38066	39900	38350	61	11700	500	28220	50	1	12184045	4411	17.16	1.72	12	7.22	2109.00	21047.00	42650	20240222	-15.12	17290	20231031	109.37	42650	-15.12	20240222	23100	56.71	20240206	42650	-15.12	20240222	17290	109.37	20231031	5.12	N	330860	500	60 억	210942	N	N	83	N	N
25	20240227	091118	57	100.00	KOSDAQ		반도체	N	N	N	N		N	37050	-2150	5	-5.48	9248381400	246495	23.72	38050	38400	37000	50900	27450	39200	37517.60	1.73	1884	41166	40182	39616	38632	38066	39900	38350	61	11700	500	28220	50	1	12184045	4514	17.57	1.76	12	2.02	2109.00	21047.00	42650	20240222	-13.13	17290	20231031	114.29	42650	-13.13	20240222	23100	60.39	20240206	42650	-13.13	20240222	17290	114.29	20231031	5.12	N	330860	500	60 억	210942	N	N	83	N	N
26	20240226	161113	57	100.00	KOSDAQ		반도체	N	N	N	N		N	39200	-1550	5	-3.80	39536367800	993820	46.53	39800	40600	39050	52900	28550	40750	39785.73	1.77	-12077	42150	41450	40150	39450	38150	41800	39800	61	12150	500	29340	50	1	12184045	4776	18.59	1.86	12	8.16	2109.00	21047.00	42650	20240222	-8.09	17290	20231031	126.72	42650	-8.09	20240222	23100	69.70	20240206	42650	-8.09	20240222	17290	126.72	20231031	5.56	N	330860	500	60 억	215435	N	N	83	N	N
27	20240226	151105	57	100.00	KOSDAQ		반도체	N	N	N	N		N	39500	-1250	5	-3.07	37416320750	939955	44.01	39800	40600	39050	52900	28550	40750	39805.19	1.77	-15503	42150	41450	40150	39450	38150	41800	39800	61	12150	500	29340	50	1	12184045	4813	18.73	1.88	12	7.71	2109.00	21047.00	42650	20240222	-7.39	17290	20231031	128.46	42650	-7.39	20240222	23100	71.00	20240206	42650	-7.39	20240222	17290	128.46	20231031	5.56	N	330860	500	60 억	215435	N	N	90	N	N
28	20240226	141111	57	100.00	KOSDAQ		반도체	N	N	N	N		N	40200	-550	5	-1.35	29461328250	739468	34.62	39800	40600	39150	52900	28550	40750	39839.64	1.77	11283	42150	41450	40150	39450	38150	41800	39800	61	12150	500	29340	50	1	12184045	4898	19.06	1.91	12	6.07	2109.00	21047.00	42650	20240222	-5.74	17290	20231031	132.50	42650	-5.74	20240222	23100	74.03	20240206	42650	-5.74	20240222	17290	132.50	20231031	5.56	N	330860	500	60 억	215435	N	N	90	N	N
29	20240226	131103	57	100.00	KOSDAQ		반도체	N	N	N	N		N	40000	-750	5	-1.84	25241057450	634231	29.69	39800	40600	39150	52900	28550	40750	39795.93	1.77	13907	42150	41450	40150	39450	38150	41800	39800	61	12150	500	29340	50	1	12184045	4874	18.97	1.90	12	5.21	2109.00	21047.00	42650	20240222	-6.21	17290	20231031	131.35	42650	-6.21	20240222	23100	73.16	20240206	42650	-6.21	20240222	17290	131.35	20231031	5.56	N	330860	500	60 억	215435	N	N	90	N	N
30	20240226	121104	57	100.00	KOSDAQ		반도체	N	N	N	N		N	39800	-950	5	-2.33	23073739750	579781	27.14	39800	40600	39150	52900	28550	40750	39795.19	1.77	4782	42150	41450	40150	39450	38150	41800	39800	61	12150	500	29340	50	1	12184045	4849	18.87	1.89	12	4.76	2109.00	21047.00	42650	20240222	-6.68	17290	20231031	130.19	42650	-6.68	20240222	23100	72.29	20240206	42650	-6.68	20240222	17290	130.19	20231031	5.56	N	330860	500	60 억	215435	N	N	90	N	N
31	20240226	111101	57	100.00	KOSDAQ		반도체	N	N	N	N		N	39800	-950	5	-2.33	21107139400	530454	24.83	39800	40600	39150	52900	28550	40750	39788.34	1.77	3200	42150	41450	40150	39450	38150	41800	39800	61	12150	500	29340	50	1	12184045	4849	18.87	1.89	12	4.35	2109.00	21047.00	42650	20240222	-6.68	17290	20231031	130.19	42650	-6.68	20240222	23100	72.29	20240206	42650	-6.68	20240222	17290	130.19	20231031	5.56	N	330860	500	60 억	215435	N	N	90	N	N
32	20240226	101059	57	100.00	KOSDAQ		반도체	N	N	N	N		N	39400	-1350	5	-3.31	16298596200	410022	19.20	39800	40600	39150	52900	28550	40750	39747.35	1.77	-6988	42150	41450	40150	39450	38150	41800	39800	61	12150	500	29340	50	1	12184045	4801	18.68	1.87	12	3.37	2109.00	21047.00	42650	20240222	-7.62	17290	20231031	127.88	42650	-7.62	20240222	23100	70.56	20240206	42650	-7.62	20240222	17290	127.88	20231031	5.56	N	330860	500	60 억	215435	N	N	90	N	N
33	20240226	091057	57	100.00	KOSDAQ		반도체	N	N	N	N		N	39700	-1050	5	-2.58	7447522300	187001	8.75	39800	40600	39150	52900	28550	40750	39819.62	1.77	-9014	42150	41450	40150	39450	38150	41800	39800	61	12150	500	29340	50	1	12184045	4837	18.82	1.89	12	1.53	2109.00	21047.00	42650	20240222	-6.92	17290	20231031	129.61	42650	-6.92	20240222	23100	71.86	20240206	42650	-6.92	20240222	17290	129.61	20231031	5.56	N	330860	500	60 억	215435	N	N	90	N	N
34	20240223	161059	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	40750	1600	2	4.09	81722815550	2053362	23.88	40050	40850	38850	50800	27450	39150	39788.35	2.47	-86128	44550	41850	39950	37250	35350	40900	36300	61	11650	500	28180	50	1	12184045	4965	19.32	1.94	12	16.85	2109.00	21047.00	42650	20240222	-4.45	17290	20231031	135.69	42650	-4.45	20240222	23100	76.41	20240206	42650	-4.45	20240222	17290	135.69	20231031	4.82	N	330860	500	60 억	300496	N	N	90	N	N
35	20240223	151051	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	39950	800	2	2.04	68883955350	1736130	20.19	40050	40600	38850	50800	27450	39150	39676.89	2.47	-65536	44550	41850	39950	37250	35350	40900	36300	61	11650	500	28180	50	1	12184045	4868	18.94	1.90	12	14.25	2109.00	21047.00	42650	20240222	-6.33	17290	20231031	131.06	42650	-6.33	20240222	23100	72.94	20240206	42650	-6.33	20240222	17290	131.06	20231031	4.82	N	330860	500	60 억	300496	N	N	31	N	N
36	20240223	141052	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	39200	50	2	0.13	59839529400	1508077	17.54	40050	40600	38850	50800	27450	39150	39679.55	2.47	-63848	44550	41850	39950	37250	35350	40900	36300	61	11650	500	28180	50	1	12184045	4776	18.59	1.86	12	12.38	2109.00	21047.00	42650	20240222	-8.09	17290	20231031	126.72	42650	-8.09	20240222	23100	69.70	20240206	42650	-8.09	20240222	17290	126.72	20231031	4.82	N	330860	500	60 억	300496	N	N	31	N	N
37	20240223	131051	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	39450	300	2	0.77	56763977600	1429665	16.63	40050	40600	38850	50800	27450	39150	39704.60	2.47	-62632	44550	41850	39950	37250	35350	40900	36300	61	11650	500	28180	50	1	12184045	4807	18.71	1.87	12	11.73	2109.00	21047.00	42650	20240222	-7.50	17290	20231031	128.17	42650	-7.50	20240222	23100	70.78	20240206	42650	-7.50	20240222	17290	128.17	20231031	4.82	N	330860	500	60 억	300496	N	N	31	N	N
38	20240223	121054	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	39350	200	2	0.51	52618592200	1324198	15.40	40050	40600	38850	50800	27450	39150	39736.43	2.47	-56963	44550	41850	39950	37250	35350	40900	36300	61	11650	500	28180	50	1	12184045	4794	18.66	1.87	12	10.87	2109.00	21047.00	42650	20240222	-7.74	17290	20231031	127.59	42650	-7.74	20240222	23100	70.35	20240206	42650	-7.74	20240222	17290	127.59	20231031	4.82	N	330860	500	60 억	300496	N	N	31	N	N
39	20240223	111040	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	39550	400	2	1.02	48425697550	1218196	14.17	40050	40600	38850	50800	27450	39150	39752.24	2.47	-53705	44550	41850	39950	37250	35350	40900	36300	61	11650	500	28180	50	1	12184045	4819	18.75	1.88	12	10.00	2109.00	21047.00	42650	20240222	-7.27	17290	20231031	128.74	42650	-7.27	20240222	23100	71.21	20240206	42650	-7.27	20240222	17290	128.74	20231031	4.82	N	330860	500	60 억	300496	N	N	31	N	N
40	20240223	101047	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	39450	300	2	0.77	40086142800	1008510	11.73	40050	40600	38850	50800	27450	39150	39748.20	2.47	-57976	44550	41850	39950	37250	35350	40900	36300	61	11650	500	28180	50	1	12184045	4807	18.71	1.87	12	8.28	2109.00	21047.00	42650	20240222	-7.50	17290	20231031	128.17	42650	-7.50	20240222	23100	70.78	20240206	42650	-7.50	20240222	17290	128.17	20231031	4.82	N	330860	500	60 억	300496	N	N	31	N	N
41	20240223	091050	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	39600	450	2	1.15	15605547600	390341	4.54	40050	40600	39500	50800	27450	39150	39980.40	2.47	-24755	44550	41850	39950	37250	35350	40900	36300	61	11650	500	28180	50	1	12184045	4825	18.78	1.88	12	3.20	2109.00	21047.00	42650	20240222	-7.15	17290	20231031	129.03	42650	-7.15	20240222	23100	71.43	20240206	42650	-7.15	20240222	17290	129.03	20231031	4.82	N	330860	500	60 억	300496	N	N	31	N	N
42	20240222	161036	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	39150	2250	2	6.10	344355494550	8534109	136.38	41800	42650	38050	47950	25850	36900	40352.03	1.53	99164	41133	39016	34783	32666	28433	40075	33725	61	11050	500	26560	50	1	12184045	4770	18.56	1.86	12	70.04	2109.00	21047.00	42650	20240222	-8.21	17290	20231031	126.43	42650	-8.21	20240222	23100	69.48	20240206	42650	-8.21	20240222	17290	126.43	20231031	4.45	N	330860	500	60 억	185862	N	N	31	N	N
43	20240222	151046	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	39300	2400	2	6.50	336449018200	8333129	133.16	41800	42650	38050	47950	25850	36900	40374.87	1.53	85106	41133	39016	34783	32666	28433	40075	33725	61	11050	500	26560	50	1	12184045	4788	18.63	1.87	12	68.39	2109.00	21047.00	42650	20240222	-7.85	17290	20231031	127.30	42650	-7.85	20240222	23100	70.13	20240206	42650	-7.85	20240222	17290	127.30	20231031	4.45	N	330860	500	60 억	185862	N	N	0	N	N
44	20240222	141043	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	39400	2500	2	6.78	257400957700	6395710	102.20	41800	42650	38050	47950	25850	36900	40245.88	1.53	43920	41133	39016	34783	32666	28433	40075	33725	61	11050	500	26560	50	1	12184045	4801	18.68	1.87	12	52.49	2109.00	21047.00	42650	20240222	-7.62	17290	20231031	127.88	42650	-7.62	20240222	23100	70.56	20240206	42650	-7.62	20240222	17290	127.88	20231031	4.45	N	330860	500	60 억	185862	N	N	0	N	N
45	20240222	131028	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	39350	2450	2	6.64	243654378150	6045866	96.61	41800	42650	38050	47950	25850	36900	40300.99	1.53	15455	41133	39016	34783	32666	28433	40075	33725	61	11050	500	26560	50	1	12184045	4794	18.66	1.87	12	49.62	2109.00	21047.00	42650	20240222	-7.74	17290	20231031	127.59	42650	-7.74	20240222	23100	70.35	20240206	42650	-7.74	20240222	17290	127.59	20231031	4.45	N	330860	500	60 억	185862	N	N	0	N	N
46	20240222	121039	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	39800	2900	2	7.86	235072896750	5829550	93.16	41800	42650	38050	47950	25850	36900	40324.36	1.53	17360	41133	39016	34783	32666	28433	40075	33725	61	11050	500	26560	50	1	12184045	4849	18.87	1.89	12	47.85	2109.00	21047.00	42650	20240222	-6.68	17290	20231031	130.19	42650	-6.68	20240222	23100	72.29	20240206	42650	-6.68	20240222	17290	130.19	20231031	4.45	N	330860	500	60 억	185862	N	N	0	N	N
47	20240222	111039	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	39400	2500	2	6.78	215600969600	5340778	85.35	41800	42650	38050	47950	25850	36900	40368.83	1.53	8194	41133	39016	34783	32666	28433	40075	33725	61	11050	500	26560	50	1	12184045	4801	18.68	1.87	12	43.83	2109.00	21047.00	42650	20240222	-7.62	17290	20231031	127.88	42650	-7.62	20240222	23100	70.56	20240206	42650	-7.62	20240222	17290	127.88	20231031	4.45	N	330860	500	60 억	185862	N	N	0	N	N
48	20240222	101028	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	39650	2750	2	7.45	165024423050	4050532	64.73	41800	42650	39200	47950	25850	36900	40741.42	1.53	-78929	41133	39016	34783	32666	28433	40075	33725	61	11050	500	26560	50	1	12184045	4831	18.80	1.88	12	33.24	2109.00	21047.00	42650	20240222	-7.03	17290	20231031	129.32	42650	-7.03	20240222	23100	71.65	20240206	42650	-7.03	20240222	17290	129.32	20231031	4.45	N	330860	500	60 억	185862	N	N	0	N	N
49	20240222	091047	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	40300	3400	2	9.21	91048377100	2200610	35.17	41800	42650	39600	47950	25850	36900	41374.15	1.53	-9560	41133	39016	34783	32666	28433	40075	33725	61	11050	500	26560	50	1	12184045	4910	19.11	1.91	12	18.06	2109.00	21047.00	42650	20240222	-5.51	17290	20231031	133.08	42650	-5.51	20240222	23100	74.46	20240206	42650	-5.51	20240222	17290	133.08	20231031	4.45	N	330860	500	60 억	185862	N	N	0	N	N
50	20240221	161034	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	36900	8500	1	29.93	219204303150	6257330	1534.55	30600	36900	30550	36900	19900	28400	35031.59	2.46	4272	30333	29366	28733	27766	27133	29050	27450	61	8500	500	20440	50	1	12184045	4496	17.50	1.75	12	51.36	2109.00	21047.00	36900	20240221	0.00	17290	20231031	113.42	36900	0.00	20240221	23100	59.74	20240206	36900	0.00	20240221	17290	113.42	20231031	4.37	N	330860	500	60 억	299150	N	N	0	N	N
51	20240221	151024	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	36900	8500	1	29.93	219064894950	6253552	1533.62	30600	36900	30550	36900	19900	28400	35030.52	2.46	4272	30333	29366	28733	27766	27133	29050	27450	61	8500	500	20440	50	1	12184045	4496	17.50	1.75	12	51.33	2109.00	21047.00	36900	20240221	0.00	17290	20231031	113.42	36900	0.00	20240221	23100	59.74	20240206	36900	0.00	20240221	17290	113.42	20231031	4.37	N	330860	500	60 억	299150	N	N	0	N	N
52	20240221	141024	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	36900	8500	1	29.93	218685452250	6243269	1531.10	30600	36900	30550	36900	19900	28400	35027.44	2.46	4442	30333	29366	28733	27766	27133	29050	27450	61	8500	500	20440	50	1	12184045	4496	17.50	1.75	12	51.24	2109.00	21047.00	36900	20240221	0.00	17290	20231031	113.42	36900	0.00	20240221	23100	59.74	20240206	36900	0.00	20240221	17290	113.42	20231031	4.37	N	330860	500	60 억	299150	N	N	0	N	N
53	20240221	131024	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	36900	8500	1	29.93	213300661850	6097330	1495.31	30600	36900	30550	36900	19900	28400	34982.68	2.46	4304	30333	29366	28733	27766	27133	29050	27450	61	8500	500	20440	50	1	12184045	4496	17.50	1.75	12	50.04	2109.00	21047.00	36900	20240221	0.00	17290	20231031	113.42	36900	0.00	20240221	23100	59.74	20240206	36900	0.00	20240221	17290	113.42	20231031	4.37	N	330860	500	60 억	299150	N	N	0	N	N
54	20240221	121028	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	36900	8500	1	29.93	212916126950	6086909	1492.76	30600	36900	30550	36900	19900	28400	34979.39	2.46	4305	30333	29366	28733	27766	27133	29050	27450	61	8500	500	20440	50	1	12184045	4496	17.50	1.75	12	49.96	2109.00	21047.00	36900	20240221	0.00	17290	20231031	113.42	36900	0.00	20240221	23100	59.74	20240206	36900	0.00	20240221	17290	113.42	20231031	4.37	N	330860	500	60 억	299150	N	N	0	N	N
55	20240221	111033	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	36900	8500	1	29.93	207094340150	5929137	1454.06	30600	36900	30550	36900	19900	28400	34928.29	2.46	1968	30333	29366	28733	27766	27133	29050	27450	61	8500	500	20440	50	1	12184045	4496	17.50	1.75	12	48.66	2109.00	21047.00	36900	20240221	0.00	17290	20231031	113.42	36900	0.00	20240221	23100	59.74	20240206	36900	0.00	20240221	17290	113.42	20231031	4.37	N	330860	500	60 억	299150	N	N	0	N	N
56	20240221	101023	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	36900	8500	1	29.93	187385036300	5393985	1322.82	30600	36900	30550	36900	19900	28400	34739.67	2.46	-59652	30333	29366	28733	27766	27133	29050	27450	61	8500	500	20440	50	1	12184045	4496	17.50	1.75	12	44.27	2109.00	21047.00	36900	20240221	0.00	17290	20231031	113.42	36900	0.00	20240221	23100	59.74	20240206	36900	0.00	20240221	17290	113.42	20231031	4.37	N	330860	500	60 억	299150	N	N	0	N	N
57	20240221	091026	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	33950	5550	2	19.54	47342311950	1451966	356.08	30600	34450	30550	36900	19900	28400	32605.77	2.46	-63406	30333	29366	28733	27766	27133	29050	27450	61	8500	500	20440	50	1	12184045	4136	16.10	1.61	12	11.92	2109.00	21047.00	34450	20240221	-1.45	17290	20231031	96.36	34450	-1.45	20240221	23100	46.97	20240206	34450	-1.45	20240221	17290	96.36	20231031	4.37	N	330860	500	60 억	299150	N	N	0	N	N
58	20240220	161020	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	28400	-950	5	-3.24	10970706950	383020	41.10	29650	29700	28100	38150	20550	29350	28641.04	2.36	11722	31583	30466	29533	28416	27483	31025	28975	61	8800	500	21130	50	1	12184045	3460	13.47	1.35	12	3.14	2109.00	21047.00	32700	20240108	-13.15	17290	20231031	64.26	32700	-13.15	20240108	23100	22.94	20240206	32700	-13.15	20240108	17290	64.26	20231031	4.13	N	330860	500	60 억	288053	N	N	3	N	N
59	20240220	151018	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	28450	-900	5	-3.07	10167317800	354771	38.07	29650	29700	28100	38150	20550	29350	28656.43	2.36	7346	31583	30466	29533	28416	27483	31025	28975	61	8800	500	21130	50	1	12184045	3466	13.49	1.35	12	2.91	2109.00	21047.00	32700	20240108	-13.00	17290	20231031	64.55	32700	-13.00	20240108	23100	23.16	20240206	32700	-13.00	20240108	17290	64.55	20231031	4.13	N	330860	500	60 억	288053	N	N	3	N	N
60	20240220	141014	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	28250	-1100	5	-3.75	9203965700	320811	34.43	29650	29700	28100	38150	20550	29350	28687.16	2.36	7300	31583	30466	29533	28416	27483	31025	28975	61	8800	500	21130	50	1	12184045	3442	13.39	1.34	12	2.63	2109.00	21047.00	32700	20240108	-13.61	17290	20231031	63.39	32700	-13.61	20240108	23100	22.29	20240206	32700	-13.61	20240108	17290	63.39	20231031	4.13	N	330860	500	60 억	288053	N	N	3	N	N
61	20240220	131019	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	28500	-850	5	-2.90	7538213650	262213	28.14	29650	29700	28400	38150	20550	29350	28745.62	2.36	1774	31583	30466	29533	28416	27483	31025	28975	61	8800	500	21130	50	1	12184045	3472	13.51	1.35	12	2.15	2109.00	21047.00	32700	20240108	-12.84	17290	20231031	64.84	32700	-12.84	20240108	23100	23.38	20240206	32700	-12.84	20240108	17290	64.84	20231031	4.13	N	330860	500	60 억	288053	N	N	3	N	N
62	20240220	121009	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	28600	-750	5	-2.56	6563911250	228027	24.47	29650	29700	28450	38150	20550	29350	28782.63	2.36	11010	31583	30466	29533	28416	27483	31025	28975	61	8800	500	21130	50	1	12184045	3485	13.56	1.36	12	1.87	2109.00	21047.00	32700	20240108	-12.54	17290	20231031	65.41	32700	-12.54	20240108	23100	23.81	20240206	32700	-12.54	20240108	17290	65.41	20231031	4.13	N	330860	500	60 억	288053	N	N	3	N	N
63	20240220	111013	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	28600	-750	5	-2.56	5640060700	195712	21.00	29650	29700	28450	38150	20550	29350	28814.82	2.36	17180	31583	30466	29533	28416	27483	31025	28975	61	8800	500	21130	50	1	12184045	3485	13.56	1.36	12	1.61	2109.00	21047.00	32700	20240108	-12.54	17290	20231031	65.41	32700	-12.54	20240108	23100	23.81	20240206	32700	-12.54	20240108	17290	65.41	20231031	4.13	N	330860	500	60 억	288053	N	N	3	N	N
64	20240220	101006	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	28650	-700	5	-2.39	4245644700	147434	15.82	29650	29700	28450	38150	20550	29350	28792.29	2.36	7749	31583	30466	29533	28416	27483	31025	28975	61	8800	500	21130	50	1	12184045	3491	13.58	1.36	12	1.21	2109.00	21047.00	32700	20240108	-12.39	17290	20231031	65.70	32700	-12.39	20240108	23100	24.03	20240206	32700	-12.39	20240108	17290	65.70	20231031	4.13	N	330860	500	60 억	288053	N	N	3	N	N
65	20240220	091025	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	29000	-350	5	-1.19	1377935800	47357	5.08	29650	29700	28600	38150	20550	29350	29090.06	2.36	-1453	31583	30466	29533	28416	27483	31025	28975	61	8800	500	21130	50	1	12184045	3533	13.75	1.38	12	0.39	2109.00	21047.00	32700	20240108	-11.31	17290	20231031	67.73	32700	-11.31	20240108	23100	25.54	20240206	32700	-11.31	20240108	17290	67.73	20231031	4.13	N	330860	500	60 억	288053	N	N	3	N	N
66	20240219	161020	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	29350	-350	5	-1.18	27339885700	923592	21.09	29050	30650	28600	38600	20800	29700	29602.35	2.46	-15472	35100	32400	29850	27150	24600	33750	28500	61	8900	500	21380	50	1	12184045	3576	13.92	1.39	12	7.58	2109.00	21047.00	32700	20240108	-10.24	17290	20231031	69.75	32700	-10.24	20240108	23100	27.06	20240206	32700	-10.24	20240108	17290	69.75	20231031	4.18	N	330860	500	60 억	299646	N	N	3	N	N
67	20240219	151023	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	29300	-400	5	-1.35	26375223350	890751	20.34	29050	30650	28600	38600	20800	29700	29609.87	2.46	-8601	35100	32400	29850	27150	24600	33750	28500	61	8900	500	21380	50	1	12184045	3570	13.89	1.39	12	7.31	2109.00	21047.00	32700	20240108	-10.40	17290	20231031	69.46	32700	-10.40	20240108	23100	26.84	20240206	32700	-10.40	20240108	17290	69.46	20231031	4.18	N	330860	500	60 억	299646	N	N	0	N	N
68	20240219	141023	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	29200	-500	5	-1.68	24396181700	823090	18.79	29050	30650	28600	38600	20800	29700	29639.58	2.46	-11320	35100	32400	29850	27150	24600	33750	28500	61	8900	500	21380	50	1	12184045	3558	13.85	1.39	12	6.76	2109.00	21047.00	32700	20240108	-10.70	17290	20231031	68.88	32700	-10.70	20240108	23100	26.41	20240206	32700	-10.70	20240108	17290	68.88	20231031	4.18	N	330860	500	60 억	299646	N	N	0	N	N
69	20240219	131020	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	29500	-200	5	-0.67	22184431900	747311	17.06	29050	30650	28600	38600	20800	29700	29685.63	2.46	-14301	35100	32400	29850	27150	24600	33750	28500	61	8900	500	21380	50	1	12184045	3594	13.99	1.40	12	6.13	2109.00	21047.00	32700	20240108	-9.79	17290	20231031	70.62	32700	-9.79	20240108	23100	27.71	20240206	32700	-9.79	20240108	17290	70.62	20231031	4.18	N	330860	500	60 억	299646	N	N	0	N	N
70	20240219	121019	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	30000	300	2	1.01	20722681900	698210	15.94	29050	30650	28600	38600	20800	29700	29679.66	2.46	-11986	35100	32400	29850	27150	24600	33750	28500	61	8900	500	21380	50	1	12184045	3655	14.22	1.43	12	5.73	2109.00	21047.00	32700	20240108	-8.26	17290	20231031	73.51	32700	-8.26	20240108	23100	29.87	20240206	32700	-8.26	20240108	17290	73.51	20231031	4.18	N	330860	500	60 억	299646	N	N	0	N	N
71	20240219	111016	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	30000	300	2	1.01	19161554700	645804	14.74	29050	30650	28600	38600	20800	29700	29670.75	2.46	-7707	35100	32400	29850	27150	24600	33750	28500	61	8900	500	21380	50	1	12184045	3655	14.22	1.43	12	5.30	2109.00	21047.00	32700	20240108	-8.26	17290	20231031	73.51	32700	-8.26	20240108	23100	29.87	20240206	32700	-8.26	20240108	17290	73.51	20231031	4.18	N	330860	500	60 억	299646	N	N	0	N	N
72	20240219	101012	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	29850	150	2	0.51	15983816400	539038	12.31	29050	30650	28600	38600	20800	29700	29652.28	2.46	-12320	35100	32400	29850	27150	24600	33750	28500	61	8900	500	21380	50	1	12184045	3637	14.15	1.42	12	4.42	2109.00	21047.00	32700	20240108	-8.72	17290	20231031	72.64	32700	-8.72	20240108	23100	29.22	20240206	32700	-8.72	20240108	17290	72.64	20231031	4.18	N	330860	500	60 억	299646	N	N	0	N	N
73	20240219	091014	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	30350	650	2	2.19	7348669500	245605	5.61	29050	30650	29050	38600	20800	29700	29922.76	2.46	3943	35100	32400	29850	27150	24600	33750	28500	61	8900	500	21380	50	1	12184045	3698	14.39	1.44	12	2.02	2109.00	21047.00	32700	20240108	-7.19	17290	20231031	75.53	32700	-7.19	20240108	23100	31.39	20240206	32700	-7.19	20240108	17290	75.53	20231031	4.18	N	330860	500	60 억	299646	N	N	0	N	N
74	20240216	161005	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	29700	3250	2	12.29	132122817750	4332613	2923.53	27400	32550	27300	34350	18550	26450	30497.03	2.13	59747	27516	26982	26316	25782	25116	26650	25450	61	7900	500	19040	50	1	12184045	3619	14.08	1.41	12	35.56	2109.00	21047.00	32700	20240108	-9.17	17290	20231031	71.78	32700	-9.17	20240108	23100	28.57	20240206	32700	-9.17	20240108	17290	71.78	20231031	4.19	N	330860	500	60 억	259108	N	N	864	N	N
75	20240216	151014	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	29700	3250	2	12.29	127805678150	4187748	2825.78	27400	32550	27300	34350	18550	26450	30518.95	2.13	54206	27516	26982	26316	25782	25116	26650	25450	61	7900	500	19040	50	1	12184045	3619	14.08	1.41	12	34.37	2109.00	21047.00	32700	20240108	-9.17	17290	20231031	71.78	32700	-9.17	20240108	23100	28.57	20240206	32700	-9.17	20240108	17290	71.78	20231031	4.19	N	330860	500	60 억	259108	N	N	864	N	N
76	20240216	141017	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	29050	2600	2	9.83	118962071700	3887272	2623.03	27400	32550	27300	34350	18550	26450	30602.97	2.13	21382	27516	26982	26316	25782	25116	26650	25450	61	7900	500	19040	50	1	12184045	3539	13.77	1.38	12	31.90	2109.00	21047.00	32700	20240108	-11.16	17290	20231031	68.02	32700	-11.16	20240108	23100	25.76	20240206	32700	-11.16	20240108	17290	68.02	20231031	4.19	N	330860	500	60 억	259108	N	N	864	N	N
77	20240216	131012	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	30850	4400	2	16.64	99733977150	3249663	2192.78	27400	32550	27300	34350	18550	26450	30690.56	2.13	13858	27516	26982	26316	25782	25116	26650	25450	61	7900	500	19040	50	1	12184045	3759	14.63	1.47	12	26.67	2109.00	21047.00	32700	20240108	-5.66	17290	20231031	78.43	32700	-5.66	20240108	23100	33.55	20240206	32700	-5.66	20240108	17290	78.43	20231031	4.19	N	330860	500	60 억	259108	N	N	864	N	N
78	20240216	121015	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	30650	4200	2	15.88	71255777750	2350317	1585.93	27400	32450	27300	34350	18550	26450	30317.52	2.13	8887	27516	26982	26316	25782	25116	26650	25450	61	7900	500	19040	50	1	12184045	3734	14.53	1.46	12	19.29	2109.00	21047.00	32700	20240108	-6.27	17290	20231031	77.27	32700	-6.27	20240108	23100	32.68	20240206	32700	-6.27	20240108	17290	77.27	20231031	4.19	N	330860	500	60 억	259108	N	N	864	N	N
79	20240216	111021	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	28450	2000	2	7.56	19433794000	684669	462.00	27400	29300	27300	34350	18550	26450	28384.22	2.13	14494	27516	26982	26316	25782	25116	26650	25450	61	7900	500	19040	50	1	12184045	3466	13.49	1.35	12	5.62	2109.00	21047.00	32700	20240108	-13.00	17290	20231031	64.55	32700	-13.00	20240108	23100	23.16	20240206	32700	-13.00	20240108	17290	64.55	20231031	4.19	N	330860	500	60 억	259108	N	N	864	N	N
80	20240216	091007	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	28400	1950	2	7.37	5430071050	193296	130.43	27400	28800	27300	34350	18550	26450	28092.00	2.13	12667	27516	26982	26316	25782	25116	26650	25450	61	7900	500	19040	50	1	12184045	3460	13.47	1.35	12	1.59	2109.00	21047.00	32700	20240108	-13.15	17290	20231031	64.26	32700	-13.15	20240108	23100	22.94	20240206	32700	-13.15	20240108	17290	64.26	20231031	4.19	N	330860	500	60 억	259108	N	N	864	N	N
81	20240215	161004	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	26450	200	2	0.76	3848532800	146805	161.63	26750	26850	25650	34100	18400	26250	26214.95	2.19	-7305	26850	26550	25950	25650	25050	26700	25800	61	7850	500	18900	50	1	12184045	3223	12.54	1.26	12	1.20	2109.00	21047.00	32700	20240108	-19.11	17290	20231031	52.98	32700	-19.11	20240108	23100	14.50	20240206	32700	-19.11	20240108	17290	52.98	20231031	4.38	N	330860	500	60 억	266441	N	N	864	N	N
82	20240215	151010	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	26350	100	2	0.38	3542384850	135173	148.82	26750	26850	25650	34100	18400	26250	26206.30	2.19	-6700	26850	26550	25950	25650	25050	26700	25800	61	7850	500	18900	50	1	12184045	3210	12.49	1.25	12	1.11	2109.00	21047.00	32700	20240108	-19.42	17290	20231031	52.40	32700	-19.42	20240108	23100	14.07	20240206	32700	-19.42	20240108	17290	52.40	20231031	4.38	N	330860	500	60 억	266441	N	N	525	N	N
83	20240215	141004	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	26500	250	2	0.95	3096415650	118270	130.21	26750	26850	25650	34100	18400	26250	26180.91	2.19	-6226	26850	26550	25950	25650	25050	26700	25800	61	7850	500	18900	50	1	12184045	3229	12.57	1.26	12	0.97	2109.00	21047.00	32700	20240108	-18.96	17290	20231031	53.27	32700	-18.96	20240108	23100	14.72	20240206	32700	-18.96	20240108	17290	53.27	20231031	4.38	N	330860	500	60 억	266441	N	N	525	N	N
84	20240215	130936	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	25900	-350	5	-1.33	2023562750	77277	85.08	26750	26850	25850	34100	18400	26250	26185.83	2.19	-12601	26850	26550	25950	25650	25050	26700	25800	61	7850	500	18900	50	1	12184045	3156	12.28	1.23	12	0.63	2109.00	21047.00	32700	20240108	-20.80	17290	20231031	49.80	32700	-20.80	20240108	23100	12.12	20240206	32700	-20.80	20240108	17290	49.80	20231031	4.38	N	330860	500	60 억	266441	N	N	525	N	N
85	20240215	121004	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	25950	-300	5	-1.14	1908994950	72866	80.23	26750	26850	25850	34100	18400	26250	26198.71	2.19	-14002	26850	26550	25950	25650	25050	26700	25800	61	7850	500	18900	50	1	12184045	3162	12.30	1.23	12	0.60	2109.00	21047.00	32700	20240108	-20.64	17290	20231031	50.09	32700	-20.64	20240108	23100	12.34	20240206	32700	-20.64	20240108	17290	50.09	20231031	4.38	N	330860	500	60 억	266441	N	N	525	N	N
86	20240215	110956	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	26050	-200	5	-0.76	1591217300	60629	66.75	26750	26850	25900	34100	18400	26250	26245.15	2.19	-14523	26850	26550	25950	25650	25050	26700	25800	61	7850	500	18900	50	1	12184045	3174	12.35	1.24	12	0.50	2109.00	21047.00	32700	20240108	-20.34	17290	20231031	50.67	32700	-20.34	20240108	23100	12.77	20240206	32700	-20.34	20240108	17290	50.67	20231031	4.38	N	330860	500	60 억	266441	N	N	525	N	N
87	20240215	100956	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	26100	-150	5	-0.57	1120377600	42529	46.82	26750	26850	26000	34100	18400	26250	26343.85	2.19	-11290	26850	26550	25950	25650	25050	26700	25800	61	7850	500	18900	50	1	12184045	3180	12.38	1.24	12	0.35	2109.00	21047.00	32700	20240108	-20.18	17290	20231031	50.95	32700	-20.18	20240108	23100	12.99	20240206	32700	-20.18	20240108	17290	50.95	20231031	4.38	N	330860	500	60 억	266441	N	N	525	N	N
88	20240215	091000	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	26550	300	2	1.14	404661850	15203	16.74	26750	26850	26400	34100	18400	26250	26617.24	2.19	-8206	26850	26550	25950	25650	25050	26700	25800	61	7850	500	18900	50	1	12184045	3235	12.59	1.26	12	0.12	2109.00	21047.00	32700	20240108	-18.81	17290	20231031	53.56	32700	-18.81	20240108	23100	14.94	20240206	32700	-18.81	20240108	17290	53.56	20231031	4.38	N	330860	500	60 억	266441	N	N	525	N	N
89	20240214	160953	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	26250	50	2	0.19	2333508500	89996	53.60	25400	26250	25350	34050	18350	26200	25927.06	2.20	-2183	27800	27000	25900	25100	24000	27400	25500	61	7850	500	18860	50	1	12184045	3198	12.45	1.25	12	0.74	2109.00	21047.00	32700	20240108	-19.72	17290	20231031	51.82	32700	-19.72	20240108	23100	13.64	20240206	32700	-19.72	20240108	17290	51.82	20231031	4.28	N	330860	500	60 억	268613	N	N	525	N	N
90	20240214	150955	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	26200	0	3	0.00	2197820450	84820	50.52	25400	26250	25350	34050	18350	26200	25911.38	2.20	-1189	27800	27000	25900	25100	24000	27400	25500	61	7850	500	18860	50	1	12184045	3192	12.42	1.24	12	0.70	2109.00	21047.00	32700	20240108	-19.88	17290	20231031	51.53	32700	-19.88	20240108	23100	13.42	20240206	32700	-19.88	20240108	17290	51.53	20231031	4.28	N	330860	500	60 억	268613	N	N	2208	N	N
91	20240214	140951	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	26100	-100	5	-0.38	1859850000	71877	42.81	25400	26250	25350	34050	18350	26200	25875.18	2.20	-1405	27800	27000	25900	25100	24000	27400	25500	61	7850	500	18860	50	1	12184045	3180	12.38	1.24	12	0.59	2109.00	21047.00	32700	20240108	-20.18	17290	20231031	50.95	32700	-20.18	20240108	23100	12.99	20240206	32700	-20.18	20240108	17290	50.95	20231031	4.28	N	330860	500	60 억	268613	N	N	2208	N	N
92	20240214	130953	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	26200	0	3	0.00	1597680800	61849	36.83	25400	26250	25350	34050	18350	26200	25831.60	2.20	-1525	27800	27000	25900	25100	24000	27400	25500	61	7850	500	18860	50	1	12184045	3192	12.42	1.24	12	0.51	2109.00	21047.00	32700	20240108	-19.88	17290	20231031	51.53	32700	-19.88	20240108	23100	13.42	20240206	32700	-19.88	20240108	17290	51.53	20231031	4.28	N	330860	500	60 억	268613	N	N	2208	N	N
93	20240214	120945	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	26050	-150	5	-0.57	1351713650	52449	31.24	25400	26200	25350	34050	18350	26200	25771.46	2.20	-2746	27800	27000	25900	25100	24000	27400	25500	61	7850	500	18860	50	1	12184045	3174	12.35	1.24	12	0.43	2109.00	21047.00	32700	20240108	-20.34	17290	20231031	50.67	32700	-20.34	20240108	23100	12.77	20240206	32700	-20.34	20240108	17290	50.67	20231031	4.28	N	330860	500	60 억	268613	N	N	2208	N	N
94	20240214	110952	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	26150	-50	5	-0.19	1100555400	42803	25.49	25400	26150	25350	34050	18350	26200	25711.41	2.20	-1758	27800	27000	25900	25100	24000	27400	25500	61	7850	500	18860	50	1	12184045	3186	12.40	1.24	12	0.35	2109.00	21047.00	32700	20240108	-20.03	17290	20231031	51.24	32700	-20.03	20240108	23100	13.20	20240206	32700	-20.03	20240108	17290	51.24	20231031	4.28	N	330860	500	60 억	268613	N	N	2208	N	N
95	20240214	090943	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	25750	-450	5	-1.72	227588150	8900	5.30	25400	25850	25350	34050	18350	26200	25567.37	2.20	3434	27800	27000	25900	25100	24000	27400	25500	61	7850	500	18860	50	1	12184045	3137	12.21	1.22	12	0.07	2109.00	21047.00	32700	20240108	-21.25	17290	20231031	48.93	32700	-21.25	20240108	23100	11.47	20240206	32700	-21.25	20240108	17290	48.93	20231031	4.28	N	330860	500	60 억	268613	N	N	2208	N	N
96	20240213	160941	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	26200	1450	2	5.86	4298219600	166531	143.29	24800	26700	24800	32150	17350	24750	25809.39	2.10	12418	25683	25216	24533	24066	23383	25450	24300	61	7400	500	17820	50	1	12184045	3192	12.42	1.24	12	1.37	2109.00	21047.00	32700	20240108	-19.88	17290	20231031	51.53	32700	-19.88	20240108	23100	13.42	20240206	32700	-19.88	20240108	17290	51.53	20231031	4.29	N	330860	500	60 억	256060	N	N	2206	N	N
97	20240213	150941	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	26100	1350	2	5.45	4038883550	156612	134.76	24800	26700	24800	32150	17350	24750	25789.11	2.10	12921	25683	25216	24533	24066	23383	25450	24300	61	7400	500	17820	50	1	12184045	3180	12.38	1.24	12	1.29	2109.00	21047.00	32700	20240108	-20.18	17290	20231031	50.95	32700	-20.18	20240108	23100	12.99	20240206	32700	-20.18	20240108	17290	50.95	20231031	4.29	N	330860	500	60 억	256060	N	N	954	N	N
98	20240213	140949	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	26000	1250	2	5.05	3678016800	142761	122.84	24800	26700	24800	32150	17350	24750	25763.46	2.10	13601	25683	25216	24533	24066	23383	25450	24300	61	7400	500	17820	50	1	12184045	3168	12.33	1.24	12	1.17	2109.00	21047.00	32700	20240108	-20.49	17290	20231031	50.38	32700	-20.49	20240108	23100	12.55	20240206	32700	-20.49	20240108	17290	50.38	20231031	4.29	N	330860	500	60 억	256060	N	N	954	N	N
99	20240213	130937	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	25900	1150	2	4.65	3469752450	134742	115.94	24800	26700	24800	32150	17350	24750	25751.08	2.10	12544	25683	25216	24533	24066	23383	25450	24300	61	7400	500	17820	50	1	12184045	3156	12.28	1.23	12	1.11	2109.00	21047.00	32700	20240108	-20.80	17290	20231031	49.80	32700	-20.80	20240108	23100	12.12	20240206	32700	-20.80	20240108	17290	49.80	20231031	4.29	N	330860	500	60 억	256060	N	N	954	N	N
100	20240213	120947	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	26200	1450	2	5.86	3159574150	122845	105.70	24800	26700	24800	32150	17350	24750	25720.01	2.10	11391	25683	25216	24533	24066	23383	25450	24300	61	7400	500	17820	50	1	12184045	3192	12.42	1.24	12	1.01	2109.00	21047.00	32700	20240108	-19.88	17290	20231031	51.53	32700	-19.88	20240108	23100	13.42	20240206	32700	-19.88	20240108	17290	51.53	20231031	4.29	N	330860	500	60 억	256060	N	N	954	N	N
101	20240213	111011	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	26150	1400	2	5.66	2793719950	108795	93.61	24800	26700	24800	32150	17350	24750	25678.75	2.10	7039	25683	25216	24533	24066	23383	25450	24300	61	7400	500	17820	50	1	12184045	3186	12.40	1.24	12	0.89	2109.00	21047.00	32700	20240108	-20.03	17290	20231031	51.24	32700	-20.03	20240108	23100	13.20	20240206	32700	-20.03	20240108	17290	51.24	20231031	4.29	N	330860	500	60 억	256060	N	N	954	N	N
102	20240213	100832	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	25750	1000	2	4.04	1329703650	52601	45.26	24800	25750	24800	32150	17350	24750	25279.06	2.10	7702	25683	25216	24533	24066	23383	25450	24300	61	7400	500	17820	50	1	12184045	3137	12.21	1.22	12	0.43	2109.00	21047.00	32700	20240108	-21.25	17290	20231031	48.93	32700	-21.25	20240108	23100	11.47	20240206	32700	-21.25	20240108	17290	48.93	20231031	4.29	N	330860	500	60 억	256060	N	N	954	N	N

46 KiB Raw Blame History

46 KiB

Raw Blame History